CTCP Xăng dầu Dầu khí Phú Yên (ppy)

9.50
-0.10
(-1.04%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.70 7.78% 49,400 0 0
8.90
9.70
9.60
2 tháng
(2025-10-06) 		0.70 7.78% 88,900 0 0
8.50
9.70
9.60
3 tháng
(2025-09-05) 		0.60 6.59% 110,900 0 0
8.50
9.70
9.60
6 tháng
(2025-06-09) 		1.20 14.12% 158,300 -500 -0.0
8.50
9.70
9.60
12 tháng
(2024-12-09) 		1.46 17.66% 435,050 -500 -0.0
7.69
10.10
9.60
24 tháng
(2023-12-15) 		1.87 23.83% 582,757 -500 -0.0
7.23
10.10
9.60
36 tháng
(2022-12-20) 		3.44 54.94% 1,202,487 -612 -0.0
5.71
10.10
9.60
60 tháng
(2020-12-30) 		-2.53 -20.70% 3,882,590 35,222 0.5
4.23
14.64
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
8.78
 300 8.69 8.78 8.78 0 0 0
11/07/2023
8.69
 1,500 8.69 8.69 8.69 0 0 0
10/07/2023
8.69
 9,100 8.69 8.78 8.69 0 0 0
07/07/2023
8.69
 16,600 8.69 8.78 8.69 0 0 0
06/07/2023
8.69
 5,300 8.69 8.78 8.69 0 0 0
05/07/2023
8.69
 149,248 8.69 8.69 8.61 0 0 0
04/07/2023
8.69
 11,000 8.69 8.69 8.69 0 0 0
03/07/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
30/06/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
29/06/2023
8.69
 1,100 8.78 8.78 8.69 0 0 0
28/06/2023
8.78
 1,000 8.78 8.78 8.78 0 0 0
27/06/2023
8.78
 1,033 8.87 8.87 8.78 0 0 0
26/06/2023
8.87
 1,100 8.78 8.87 8.78 0 0 0
23/06/2023
8.78
 1,006 8.78 8.87 8.78 0 0 0
22/06/2023
8.78
 0 8.87 8.78 8.78 0 0 0
21/06/2023
8.87
 400 8.44 8.87 8.44 0 0 0
20/06/2023
8.44
 8,117 8.44 8.44 8.44 0 0 0
19/06/2023
8.44
 8,600 8.44 8.44 8.44 0 0 0
16/06/2023
8.44
 4,050 8.44 8.44 8.44 0 0 0
15/06/2023
8.44
 2,200 8.52 8.52 8.44 0 0 0
14/06/2023
8.52
 2,900 8.44 8.52 8.44 0 0 0
13/06/2023
8.44
 1,825 8.18 8.44 8.26 0 0 0
12/06/2023
8.18
 900 8.18 8.18 8.18 0 0 0
09/06/2023
8.18
 1,200 8.18 8.18 8.18 0 0 0
08/06/2023
8.18
 1,000 8.18 8.18 8.18 0 0 0
07/06/2023
8.18
 852 8.26 8.26 8.18 0 0 0
06/06/2023
8.26
 401 8.26 8.26 8.26 0 0 0
05/06/2023
8.26
 200 8.26 8.26 8.26 0 0 0
02/06/2023
8.26
 100 8.26 8.26 8.26 0 0 0
01/06/2023
8.26
 100 8.01 8.26 8.26 0 0 0
31/05/2023
8.01
 4,100 8.01 8.01 8.01 0 0 0
30/05/2023
8.01
 1,116 7.92 8.18 7.92 0 0 0
29/05/2023
7.92
 2,500 7.92 7.92 7.92 0 0 0
26/05/2023
7.92
 1,100 8.61 8.61 7.92 0 0 0
25/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0
24/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0
23/05/2023
8.61
 500 8.78 8.78 8.61 0 0 0
22/05/2023
8.78
 2,100 9.04 9.04 8.26 0 0 0
19/05/2023
9.04
 0 9.04 9.04 9.04 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2023
9.04
 410 8.61 9.04 8.52 0 0 0
17/05/2023
8.61
 2,001 8.61 8.69 8.30 0 0 0
16/05/2023
8.61
 14,944 8.61 8.84 8.61 0 0 0
15/05/2023
8.61
 4,000 8.22 8.76 8.22 0 0 0
12/05/2023
8.22
 400 8.53 8.53 8.22 0 0 0
11/05/2023
8.53
 700 8.61 8.61 8.53 0 0 0
10/05/2023
8.61
 100 8.61 8.61 8.61 0 0 0
09/05/2023
8.61
 246 8.30 8.61 8.30 0 0 0
08/05/2023
8.30
 4,113 7.67 8.37 7.67 0 0 0
05/05/2023
7.67
 5,806 7.43 7.90 7.43 0 0 0
04/05/2023
7.43
 951 7.36 7.43 7.43 0 0 0
28/04/2023
7.36
 2,900 7.20 7.36 7.36 0 0 0
27/04/2023
7.20
 21,200 7.98 7.98 7.20 0 0 0
26/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
25/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
24/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
21/04/2023
7.98
 100 7.98 7.98 7.98 0 0 0
20/04/2023
7.98
 100 7.98 7.98 7.98 0 0 0
19/04/2023
7.98
 430 7.98 7.98 7.98 0 0 0
18/04/2023
7.98
 2,006 7.28 7.98 7.83 0 0 0
17/04/2023
7.28
 100 7.28 7.28 7.28 0 0 0
14/04/2023
7.28
 1,300 7.36 7.36 7.28 0 0 0
13/04/2023
7.36
 0 7.36 7.36 7.36 0 0 0
12/04/2023
7.36
 668 7.28 7.36 7.36 0 0 0
11/04/2023
7.28
 50 7.28 7.28 7.28 0 0 0
10/04/2023
7.28
 900 7.28 7.28 7.28 0 0 0
07/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
06/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
05/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
04/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
03/04/2023
7.28
 100 7.28 7.28 7.28 0 0 0
31/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
30/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
29/03/2023
7.28
 2,000 7.98 7.98 7.20 0 0 0
28/03/2023
7.98
 100 7.36 7.98 7.98 0 0 0
27/03/2023
7.36
 525 7.36 7.36 6.96 0 0 0
24/03/2023
7.36
 27,100 6.73 7.36 6.89 0 0 0
23/03/2023
6.73
 1,700 7.28 7.28 6.65 0 0 0
22/03/2023
7.28
 2,150 7.28 7.28 7.28 0 0 0
21/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
20/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
17/03/2023
7.28
 12 7.28 7.28 7.28 0 0 0
16/03/2023
7.28
 12 7.28 7.28 7.28 0 0 0
15/03/2023
7.28
 100 6.89 7.28 7.28 0 0 0
14/03/2023
6.89
 100 6.81 6.89 6.89 0 0 0
13/03/2023
6.81
 1,300 7.28 7.28 6.81 0 0 0
10/03/2023
7.28
 3,804 6.65 7.28 7.12 0 0 0
09/03/2023
6.65
 405 7.28 7.28 6.65 0 0 0
08/03/2023
7.28
 66 7.28 7.28 7.28 0 0 0
07/03/2023
7.28
 100 7.04 7.28 7.28 0 0 0
06/03/2023
7.04
 201 7.04 7.04 7.04 0 0 0
03/03/2023
7.04
 0 7.04 7.04 7.04 0 0 0
02/03/2023
7.04
 0 7.04 7.04 7.04 0 0 0
01/03/2023
7.04
 800 7.59 7.59 6.89 0 0 0
28/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
27/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
24/02/2023
7.59
 10 7.59 7.59 7.59 0 0 0
23/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
22/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
21/02/2023
7.59
 7,600 7.12 7.59 7.12 0 0 0
20/02/2023
7.12
 5,600 6.96 7.12 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |